Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alzamend Neuro Inc (NQ: ALZN )

0.6336 -0.0154 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.150 1.220 1.120 1.170 569,989 +0.04(+3.54%)
Oct 28, 2022 1.180 1.180 1.110 1.130 68,826 +0.01(+0.89%)
Oct 27, 2022 1.110 1.140 1.090 1.120 73,174 +0.00(+0.00%)
Oct 26, 2022 1.120 1.140 1.080 1.120 109,237 +0.00(+0.00%)
Oct 25, 2022 1.070 1.140 1.061 1.120 116,396 +0.05(+4.67%)
Oct 24, 2022 1.080 1.090 1.030 1.070 188,343 -0.03(-2.73%)
Oct 21, 2022 1.110 1.110 1.080 1.100 97,810 -0.03(-2.65%)
Oct 20, 2022 1.140 1.160 1.102 1.130 76,162 -0.01(-0.88%)
Oct 19, 2022 1.080 1.160 1.060 1.140 137,166 +0.02(+1.79%)
Oct 18, 2022 1.170 1.200 1.070 1.120 305,868 -0.01(-0.88%)
Oct 17, 2022 1.060 1.150 1.055 1.130 369,603 +0.08(+7.62%)
Oct 14, 2022 1.160 1.190 1.050 1.050 458,457 -0.11(-9.48%)
Oct 13, 2022 1.150 1.230 1.150 1.160 315,493 -0.05(-4.13%)
Oct 12, 2022 1.180 1.260 1.180 1.210 285,321 +0.02(+1.68%)
Oct 11, 2022 1.330 1.340 1.070 1.190 739,540 -0.15(-11.19%)
Oct 10, 2022 1.380 1.380 1.310 1.340 196,313 -0.05(-3.60%)
Oct 07, 2022 1.410 1.430 1.350 1.390 165,601 -0.02(-1.42%)
Oct 06, 2022 1.460 1.500 1.350 1.410 494,276 -0.07(-4.73%)
Oct 05, 2022 1.360 1.480 1.262 1.480 788,890 +0.10(+7.25%)
Oct 04, 2022 1.210 1.420 1.210 1.380 1,608,889 +0.16(+13.11%)
Oct 03, 2022 1.210 1.250 1.170 1.220 456,192 +0.03(+2.52%)
Sep 30, 2022 1.210 1.250 1.130 1.190 700,739 +0.00(+0.00%)
Sep 29, 2022 1.140 1.220 1.050 1.190 1,037,659 +0.01(+0.85%)
Sep 28, 2022 1.210 1.380 1.110 1.180 5,379,556 +0.07(+6.31%)
Sep 27, 2022 1.110 1.150 1.090 1.110 189,858 +0.01(+0.91%)
Sep 26, 2022 1.090 1.140 1.050 1.100 326,848 +0.02(+1.38%)
Sep 23, 2022 1.180 1.180 1.060 1.085 369,316 -0.12(-10.33%)
Sep 22, 2022 1.270 1.280 1.170 1.210 678,854 -0.10(-7.63%)
Sep 21, 2022 1.340 1.350 1.280 1.310 370,548 -0.04(-2.96%)
Sep 20, 2022 1.280 1.350 1.250 1.350 1,120,503 +0.02(+1.50%)
Sep 19, 2022 1.240 1.330 1.175 1.330 1,135,717 +0.08(+6.40%)
Sep 16, 2022 1.230 1.290 1.100 1.250 3,032,650 +0.01(+0.81%)
Sep 15, 2022 1.130 1.260 1.130 1.240 1,626,281 +0.10(+8.77%)
Sep 14, 2022 1.080 1.150 1.050 1.140 651,343 +0.07(+6.54%)
Sep 13, 2022 1.040 1.100 1.020 1.070 329,269 +0.03(+2.88%)
Sep 12, 2022 1.060 1.090 1.030 1.040 207,263 +0.00(+0.00%)
Sep 09, 2022 1.070 1.100 1.040 1.040 198,254 -0.02(-1.89%)
Sep 08, 2022 1.050 1.100 1.020 1.060 292,273 +0.01(+0.95%)
Sep 07, 2022 1.010 1.060 0.9892 1.050 265,101 +0.07(+6.66%)
Sep 06, 2022 0.9700 1.020 0.9223 0.9844 516,193 +0.03(+3.62%)
Sep 02, 2022 0.9269 0.9588 0.9066 0.9500 128,768 +0.01(+1.50%)
Sep 01, 2022 0.9126 0.9550 0.8850 0.9360 275,662 +0.03(+3.43%)
Aug 31, 2022 0.9400 0.9400 0.8851 0.9050 443,669 -0.05(-5.19%)
Aug 30, 2022 0.9500 0.9900 0.9300 0.9545 84,122 -0.02(-1.69%)
Aug 29, 2022 0.9200 0.9990 0.9200 0.9709 226,649 +0.04(+4.08%)
Aug 26, 2022 0.9500 0.9700 0.9200 0.9328 214,383 -0.01(-0.78%)
Aug 25, 2022 0.9700 0.9700 0.9200 0.9401 395,341 -0.01(-0.91%)
Aug 24, 2022 0.9549 0.9800 0.9300 0.9487 337,350 +0.00(+0.35%)
Aug 23, 2022 1.020 1.020 0.9220 0.9454 556,826 -0.02(-2.54%)
Aug 22, 2022 1.020 1.059 0.9400 0.9700 499,967 -0.05(-4.90%)
Aug 19, 2022 1.160 1.180 1.020 1.020 552,147 -0.17(-14.29%)
Aug 18, 2022 1.190 1.270 1.110 1.190 890,905 +0.01(+0.85%)
Aug 17, 2022 1.070 1.280 1.040 1.180 3,241,080 +0.09(+8.26%)
Aug 16, 2022 1.060 1.100 1.030 1.090 568,727 +0.05(+4.81%)
Aug 15, 2022 1.000 1.060 0.9905 1.040 218,408 +0.01(+0.97%)
Aug 12, 2022 1.000 1.060 0.9800 1.030 211,725 +0.02(+1.98%)
Aug 11, 2022 1.010 1.060 0.9702 1.010 416,769 -0.01(-0.98%)
Aug 10, 2022 0.9700 1.050 0.9396 1.020 408,890 +0.04(+4.39%)
Aug 09, 2022 0.9800 1.000 0.9503 0.9771 271,944 -0.00(-0.29%)
Aug 08, 2022 0.9500 1.000 0.9400 0.9799 388,979 +0.02(+2.07%)
Aug 05, 2022 0.9600 1.010 0.9300 0.9600 791,561 -0.05(-4.95%)
Aug 04, 2022 0.9100 1.100 0.9089 1.010 1,801,061 +0.09(+10.38%)
Aug 03, 2022 0.9000 0.9480 0.8900 0.9150 221,333 +0.01(+1.24%)
Aug 02, 2022 0.9050 0.9050 0.8800 0.9038 100,441 +0.01(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.